厦门空港 sh.600897
14.64
-0.20%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.06 | 14.27 | 14.00 | 14.16 | +0.98% | 0.25 | 0.42% |
| 2025-05-23 | 14.17 | 14.26 | 14.01 | 14.02 | -1.24% | 0.26 | 0.43% |
| 2025-05-22 | 14.27 | 14.36 | 14.18 | 14.20 | -0.82% | 0.24 | 0.40% |
| 2025-05-21 | 14.25 | 14.33 | 14.18 | 14.32 | +0.41% | 0.32 | 0.53% |
| 2025-05-20 | 14.32 | 14.32 | 14.21 | 14.26 | -0.27% | 0.23 | 0.38% |
| 2025-05-19 | 14.13 | 14.35 | 14.07 | 14.30 | +1.46% | 0.37 | 0.61% |
| 2025-05-16 | 14.23 | 14.24 | 14.08 | 14.09 | -0.76% | 0.31 | 0.52% |
| 2025-05-15 | 14.22 | 14.33 | 14.16 | 14.20 | -0.07% | 0.38 | 0.62% |
| 2025-05-14 | 14.19 | 14.27 | 14.10 | 14.21 | -0.14% | 0.37 | 0.61% |
| 2025-05-13 | 13.99 | 14.24 | 13.96 | 14.23 | +1.96% | 0.59 | 0.97% |
| 2025-05-12 | 13.92 | 13.97 | 13.83 | 13.95 | +0.64% | 0.25 | 0.42% |
| 2025-05-09 | 13.98 | 13.99 | 13.85 | 13.87 | -0.63% | 0.37 | 0.63% |
| 2025-05-08 | 13.87 | 13.98 | 13.83 | 13.95 | +0.71% | 0.25 | 0.43% |
| 2025-05-07 | 13.87 | 13.98 | 13.84 | 13.86 | +0.21% | 0.35 | 0.58% |
| 2025-05-06 | 13.86 | 13.87 | 13.74 | 13.83 | +0.21% | 0.43 | 0.73% |